Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
0.7966
+0.0137 (1.75%)
At close: Apr 1, 2025, 4:00 PM
0.7700
-0.0266 (-3.34%)
After-hours: Apr 1, 2025, 4:35 PM EDT
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.78 | 0.83 | 0.77 | 0.80 | - | 1.75% | 43,785 |
| Mar 31, 2025 | 0.88 | 0.89 | 0.78 | 0.78 | 0.78 | -11.04% | 110,864 |
| Mar 28, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -7.36% | 70,102 |
| Mar 27, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | -4.07% | 23,025 |
| Mar 26, 2025 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | 0.02% | 45,620 |
| Mar 25, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | 4.21% | 84,722 |
| Mar 24, 2025 | 1.02 | 1.03 | 0.91 | 0.95 | 0.95 | -2.64% | 35,932 |
| Mar 21, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -0.10% | 55,660 |
| Mar 20, 2025 | 0.95 | 1.00 | 0.89 | 0.98 | 0.98 | 1.23% | 95,128 |
| Mar 19, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.05% | 20,942 |
| Mar 18, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.50% | 31,545 |
| Mar 17, 2025 | 1.03 | 1.07 | 0.96 | 1.00 | 1.00 | 0.48% | 66,284 |
| Mar 14, 2025 | 0.91 | 1.03 | 0.91 | 1.00 | 1.00 | 3.67% | 53,506 |
| Mar 13, 2025 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -2.03% | 28,441 |
| Mar 12, 2025 | 0.89 | 0.99 | 0.86 | 0.98 | 0.98 | 9.07% | 211,783 |
| Mar 11, 2025 | 0.96 | 0.98 | 0.89 | 0.90 | 0.90 | -5.43% | 252,461 |
| Mar 10, 2025 | 1.19 | 1.19 | 0.90 | 0.95 | 0.95 | -19.49% | 863,263 |
| Mar 7, 2025 | 0.81 | 1.44 | 0.80 | 1.18 | 1.18 | 39.63% | 4,504,544 |
| Mar 6, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 6.97% | 82,306 |
| Mar 5, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | 3.44% | 86,881 |
| Mar 4, 2025 | 0.78 | 0.83 | 0.76 | 0.76 | 0.76 | -5.94% | 92,893 |
| Mar 3, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -4.64% | 20,823 |
| Feb 28, 2025 | 0.80 | 0.88 | 0.80 | 0.85 | 0.85 | 1.36% | 48,371 |
| Feb 27, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -3.08% | 69,162 |
| Feb 26, 2025 | 0.81 | 0.87 | 0.80 | 0.87 | 0.87 | 5.95% | 98,872 |
| Feb 25, 2025 | 0.87 | 0.89 | 0.78 | 0.82 | 0.82 | -5.57% | 127,083 |
| Feb 24, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -1.56% | 108,087 |
| Feb 21, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 0.11% | 121,338 |
| Feb 20, 2025 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -1.24% | 232,617 |
| Feb 19, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | 0.89 | -1.11% | 246,250 |
| Feb 18, 2025 | 0.93 | 0.96 | 0.87 | 0.90 | 0.90 | 1.12% | 125,681 |
| Feb 14, 2025 | 0.95 | 0.99 | 0.89 | 0.89 | 0.89 | -5.29% | 186,741 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -4.11% | 187,794 |
| Feb 12, 2025 | 1.00 | 1.05 | 0.90 | 0.98 | 0.98 | -2.97% | 241,233 |
| Feb 11, 2025 | 1.10 | 1.14 | 0.99 | 1.01 | 1.01 | -6.48% | 261,564 |
| Feb 10, 2025 | 1.26 | 1.37 | 1.07 | 1.08 | 1.08 | -14.29% | 538,452 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.25 | 1.26 | 1.26 | -16.00% | 461,377 |
| Feb 6, 2025 | 1.45 | 1.60 | 1.42 | 1.50 | 1.50 | 7.14% | 428,253 |
| Feb 5, 2025 | 1.39 | 1.47 | 1.31 | 1.40 | 1.40 | - | 462,838 |
| Feb 4, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -6.04% | 284,433 |
| Feb 3, 2025 | 1.45 | 1.56 | 1.41 | 1.49 | 1.49 | -5.70% | 483,847 |
| Jan 31, 2025 | 1.69 | 1.71 | 1.43 | 1.58 | 1.58 | -16.84% | 2,233,091 |
| Jan 30, 2025 | 2.16 | 2.64 | 1.73 | 1.90 | 1.90 | 37.68% | 103,972,676 |
| Jan 29, 2025 | 1.43 | 1.68 | 1.34 | 1.38 | 1.38 | -0.72% | 85,692 |
| Jan 28, 2025 | 1.57 | 1.61 | 1.37 | 1.39 | 1.39 | -10.32% | 69,451 |
| Jan 27, 2025 | 1.69 | 1.73 | 1.50 | 1.55 | 1.55 | -8.82% | 68,757 |
| Jan 24, 2025 | 1.44 | 1.73 | 1.44 | 1.70 | 1.70 | 15.65% | 117,026 |
| Jan 23, 2025 | 1.40 | 1.47 | 1.32 | 1.47 | 1.47 | 7.30% | 56,884 |
| Jan 22, 2025 | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 74,744 |
| Jan 21, 2025 | 1.50 | 1.50 | 1.39 | 1.44 | 1.44 | 1.77% | 36,185 |